$226.82
0.140.06%
近くで: -
$226.82
0.000.00%
時間外: 4:33 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) 株価情報, オプションチェーン
オプションチェーンは、Analog Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Analog Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid129.7
Ask133.7
volume0
Intrest0
Strike
95
95
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid124.7
Ask128.7
volume0
Intrest0
Strike
100
100
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price-
Change
-
Bid119.7
Ask123.7
volume0
Intrest0
Strike
105
105
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid114.7
Ask118.7
volume0
Intrest0
Strike
110
110
Last Price0.22Apr 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid109.7
Ask113.7
volume0
Intrest0
Strike
115
115
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest30
Last Price-
Change
-
Bid104.7
Ask108.7
volume0
Intrest0
Strike
120
120
Last Price0.79Apr 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest40
Last Price-
Change
-
Bid99.7
Ask103.7
volume0
Intrest0
Strike
125
125
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid94.7
Ask98.7
volume0
Intrest0
Strike
130
130
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid89.7
Ask93.5
volume0
Intrest0
Strike
135
135
Last Price0.38Apr 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest43
Last Price-
Change
-
Bid84.7
Ask88.7
volume0
Intrest0
Strike
140
140
Last Price1.16Apr 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest25
Last Price-
Change
-
Bid79.8
Ask83.7
volume0
Intrest0
Strike
145
145
Last Price0.19Apr 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest35
Last Price34.3Apr 15, 2025
Change
00%
Bid74.8
Ask78.7
volume0
Intrest4
Strike
150
150
Last Price0.82Apr 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest288
Last Price-
Change
-
Bid72.3
Ask76.3
volume0
Intrest0
Strike
152.5
152.5
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Last Price26.1Apr 14, 2025
Change
00%
Bid69.8
Ask73.6
volume0
Intrest5
Strike
155
155
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest81
Last Price-
Change
-
Bid67.3
Ask71.2
volume0
Intrest0
Strike
157.5
157.5
Last Price4Apr 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest39
Last Price-
Change
-
Bid64.8
Ask68.8
volume0
Intrest0
Strike
160
160
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest209
Last Price-
Change
-
Bid62.3
Ask66.3
volume0
Intrest0
Strike
162.5
162.5
Last Price0.6Apr 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price34.27May 02, 2025
Change
00%
Bid59.9
Ask63.7
volume0
Intrest2
Strike
165
165
Last Price0.23May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest239
Last Price-
Change
-
Bid57.3
Ask61.2
volume0
Intrest0
Strike
167.5
167.5
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest139
Last Price51.7May 12, 2025
Change
00%
Bid54.8
Ask58.8
volume0
Intrest84
Strike
170
170
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest236
Last Price24.3May 01, 2025
Change
00%
Bid52.3
Ask56.3
volume0
Intrest36
Strike
172.5
172.5
Last Price1.61Apr 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest18
Last Price24.42May 02, 2025
Change
00%
Bid49.8
Ask53.8
volume0
Intrest122
Strike
175
175
Last Price0.08May 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest340
Last Price9.1Apr 22, 2025
Change
00%
Bid47.4
Ask51.3
volume0
Intrest4
Strike
177.5
177.5
Last Price1.91Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price15.6Apr 29, 2025
Change
00%
Bid45
Ask48.8
volume0
Intrest836
Strike
180
180
Last Price0.36May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest337
Last Price21.02May 08, 2025
Change
00%
Bid42.3
Ask46.3
volume0
Intrest1
Strike
182.5
182.5
Last Price0.41May 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest35
Last Price38May 12, 2025
Change
00%
Bid39.8
Ask43.8
volume0
Intrest163
Strike
185
185
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest124
Last Price12.9May 05, 2025
Change
00%
Bid37.4
Ask41.3
volume0
Intrest24
Strike
187.5
187.5
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest92
Last Price19.42May 09, 2025
Change
00%
Bid34.8
Ask38.8
volume0
Intrest169
Strike
190
190
Last Price0.08May 14, 2025
Change
0.0746.67%
Bid-
Ask0.45
volume1
Intrest340
Last Price7.03May 06, 2025
Change
00%
Bid32.3
Ask36.2
volume0
Intrest28
Strike
192.5
192.5
Last Price0.5May 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest115
Last Price30.16May 14, 2025
Change
1.324.19%
Bid29.8
Ask33.8
volume3
Intrest837
Strike
195
195
Last Price0.15May 14, 2025
Change
0.6781.71%
Bid-
Ask0.35
volume5
Intrest503
Last Price11.73May 09, 2025
Change
00%
Bid27.3
Ask30.4
volume0
Intrest646
Strike
197.5
197.5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest155
Last Price25.31May 14, 2025
Change
0.642.47%
Bid24.8
Ask28.6
volume104
Intrest1029
Strike
200
200
Last Price0.12May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest377
Last Price22May 12, 2025
Change
00%
Bid22.3
Ask26.3
volume0
Intrest16
Strike
202.5
202.5
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest36
Last Price20.2May 14, 2025
Change
0.823.9%
Bid21.3
Ask22.3
volume2
Intrest245
Strike
205
205
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest19
Last Price17.93May 14, 2025
Change
0.673.6%
Bid18.9
Ask19.9
volume2
Intrest705
Strike
207.5
207.5
Last Price0.25May 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest24
Last Price15.45May 14, 2025
Change
0.754.63%
Bid16
Ask17.4
volume102
Intrest1353
Strike
210
210
Last Price0.15May 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest174
Last Price14.28May 13, 2025
Change
00%
Bid13.6
Ask14.9
volume0
Intrest169
Strike
212.5
212.5
Last Price0.15May 14, 2025
Change
10.6598.61%
Bid-
Ask0.6
volume2
Intrest7
Last Price11.66May 14, 2025
Change
0.363.19%
Bid11.3
Ask12.7
volume489
Intrest815
Strike
215
215
Last Price0.22May 14, 2025
Change
0.4265.63%
Bid0.1
Ask0.25
volume2
Intrest15
Last Price7May 12, 2025
Change
00%
Bid7.7
Ask11.6
volume0
Intrest59
Strike
217.5
217.5
Last Price0.4May 14, 2025
Change
0.1425.93%
Bid0.2
Ask0.35
volume1
Intrest3
Last Price6.78May 14, 2025
Change
0.253.56%
Bid7.1
Ask7.6
volume40
Intrest950
Strike
220
220
Last Price1.2May 13, 2025
Change
00%
Bid0.4
Ask0.65
volume0
Intrest777
Last Price6.9May 14, 2025
Change
3.45100%
Bid5.1
Ask5.6
volume1
Intrest10
Strike
222.5
222.5
Last Price3.6May 12, 2025
Change
00%
Bid0.75
Ask1.15
volume0
Intrest22
Last Price2.85May 14, 2025
Change
0.4714.16%
Bid3.3
Ask3.8
volume11
Intrest98
Strike
225
225
Last Price2.5May 13, 2025
Change
00%
Bid1.45
Ask1.85
volume0
Intrest52
Last Price1.94May 14, 2025
Change
0.5622.4%
Bid1.9
Ask2.45
volume24
Intrest28
Strike
227.5
227.5
Last Price-
Change
-
Bid1.65
Ask4
volume0
Intrest0
Last Price1.1May 14, 2025
Change
0.5232.1%
Bid1
Ask1.8
volume62
Intrest551
Strike
230
230
Last Price22.2May 09, 2025
Change
00%
Bid2.9
Ask4.6
volume0
Intrest56
Last Price0.58May 14, 2025
Change
0.2731.76%
Bid0.15
Ask0.75
volume1
Intrest48
Strike
232.5
232.5
Last Price-
Change
-
Bid4.7
Ask8.4
volume0
Intrest0
Last Price0.25May 14, 2025
Change
0.1639.02%
Bid0.25
Ask0.45
volume11
Intrest134
Strike
235
235
Last Price-
Change
-
Bid6.6
Ask10.4
volume0
Intrest0
Last Price0.2May 14, 2025
Change
0.0866.67%
Bid-
Ask0.05
volume4
Intrest592
Strike
240
240
Last Price32.2May 09, 2025
Change
00%
Bid11.3
Ask15.3
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid16.3
Ask20.3
volume0
Intrest0
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest324
Strike
250
250
Last Price79.2Apr 04, 2025
Change
00%
Bid21.3
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid26.3
Ask30.3
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest182
Strike
260
260
Last Price-
Change
-
Bid31.3
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid36.4
Ask40.2
volume0
Intrest0
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest54
Strike
270
270
Last Price-
Change
-
Bid41.3
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid46.3
Ask50.3
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest28
Strike
280
280
Last Price-
Change
-
Bid51.4
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid56.3
Ask60.3
volume0
Intrest0
Last Price0.27Mar 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid61.3
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid66.3
Ask70.3
volume0
Intrest0
Last Price0.23Feb 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Strike
300
300
Last Price-
Change
-
Bid71.3
Ask75.2
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid81.3
Ask85.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved